Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 100.00
+0.50 (0.50%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:QS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 6.00% | 10 |
| Oct 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Oct 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Oct 20, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 1.52% | 10 |
| Oct 19, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Oct 16, 2026 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 3.11% | - |
| Oct 15, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Oct 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.55% | - |
| Oct 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Oct 12, 2026 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 3.76% | - |
| Oct 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Oct 8, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Oct 7, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Oct 6, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Oct 5, 2026 | 94.00 | 96.50 | 94.00 | 96.50 | 96.50 | 2.12% | - |
| Oct 2, 2026 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Oct 1, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Sep 30, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -5.39% | - |
| Sep 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 28, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 25, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 24, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 23, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 22, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | - |
| Sep 21, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.54% | - |
| Sep 18, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | - | - |
| Sep 17, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Sep 16, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 450 |
| Sep 15, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | - |
| Sep 14, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Sep 11, 2026 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 10, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 0.52% | - |
| Sep 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 8, 2026 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 7, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Sep 4, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Sep 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | - |
| Aug 31, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 0.51% | - |
| Aug 28, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 1.04% | - |
| Aug 27, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Aug 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| Aug 25, 2026 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | -1.98% | 12 |
| Aug 24, 2026 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 3.59% | 32 |
| Aug 21, 2026 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | -4.41% | - |
| Aug 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Aug 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 17, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 160 |